Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.35 | 27.40 | 26.64 | 27.36 | 677,983 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,638 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,467 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,304 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,890 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,428 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,454 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,814 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,995 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,081 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,375 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,110 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,021 | +0.22(+0.77%) |
Nov 10, 2009 | 29.99 | 30.00 | 28.67 | 29.10 | 2,360,656 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,880 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.37 | 27.85 | 28.94 | 3,720,492 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,858 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.17 | 2,141,207 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,815 | +0.22(+0.83%) |
Nov 02, 2009 | 27.17 | 27.53 | 26.95 | 27.09 | 2,333,915 | -0.21(-0.76%) |
Oct 30, 2009 | 27.46 | 27.88 | 25.74 | 27.30 | 7,582,343 | +1.05(+4.00%) |
Oct 29, 2009 | 26.14 | 26.36 | 25.74 | 26.25 | 943,807 | +0.37(+1.42%) |
Oct 28, 2009 | 26.54 | 26.57 | 25.85 | 25.88 | 1,200,692 | -0.57(-2.14%) |
Oct 27, 2009 | 25.85 | 26.88 | 25.51 | 26.45 | 1,037,082 | +0.50(+1.94%) |
Oct 26, 2009 | 25.77 | 26.64 | 25.61 | 25.94 | 1,347,128 | +0.37(+1.44%) |
Oct 23, 2009 | 25.63 | 25.75 | 25.35 | 25.58 | 609,095 | -0.01(-0.04%) |
Oct 22, 2009 | 25.24 | 25.60 | 24.58 | 25.59 | 660,830 | +0.47(+1.86%) |
Oct 21, 2009 | 25.06 | 25.54 | 24.90 | 25.12 | 647,629 | +0.18(+0.72%) |
Oct 20, 2009 | 24.92 | 25.03 | 24.62 | 24.94 | 449,605 | -0.60(-2.36%) |
Oct 19, 2009 | 25.09 | 25.82 | 24.95 | 25.54 | 641,210 | +0.37(+1.46%) |
Oct 16, 2009 | 25.23 | 25.37 | 24.62 | 25.17 | 1,214,082 | -0.27(-1.06%) |
Oct 15, 2009 | 24.89 | 25.67 | 24.73 | 25.44 | 949,602 | +0.51(+2.05%) |
Oct 14, 2009 | 23.93 | 25.01 | 23.92 | 24.93 | 1,196,951 | +1.13(+4.75%) |
Oct 13, 2009 | 23.89 | 24.04 | 23.62 | 23.80 | 471,668 | -0.04(-0.15%) |
Oct 12, 2009 | 24.01 | 24.44 | 23.66 | 23.83 | 283,986 | -0.34(-1.41%) |
Oct 09, 2009 | 23.88 | 24.34 | 23.85 | 24.18 | 371,324 | +0.40(+1.70%) |
Oct 08, 2009 | 23.48 | 23.98 | 23.47 | 23.77 | 749,906 | +0.44(+1.89%) |
Oct 07, 2009 | 23.37 | 23.64 | 22.84 | 23.33 | 1,003,925 | -0.20(-0.84%) |
Oct 06, 2009 | 24.53 | 24.66 | 23.39 | 23.53 | 2,108,908 | -0.91(-3.71%) |
Oct 05, 2009 | 24.34 | 24.56 | 24.27 | 24.44 | 954,378 | +0.09(+0.37%) |
Oct 02, 2009 | 23.62 | 24.65 | 22.94 | 24.35 | 1,713,920 | -0.03(-0.11%) |
Oct 01, 2009 | 23.93 | 25.10 | 23.44 | 24.37 | 4,409,452 | -2.23(-8.37%) |
Sep 30, 2009 | 27.37 | 27.37 | 26.47 | 26.60 | 808,786 | -0.57(-2.08%) |
Sep 29, 2009 | 26.82 | 27.32 | 26.72 | 27.17 | 495,045 | +0.54(+2.02%) |
Sep 28, 2009 | 25.61 | 26.65 | 25.35 | 26.63 | 372,944 | +1.29(+5.10%) |
Sep 25, 2009 | 25.55 | 25.66 | 25.06 | 25.33 | 593,477 | -0.47(-1.81%) |
Sep 24, 2009 | 25.86 | 26.07 | 25.61 | 25.80 | 819,433 | -0.12(-0.45%) |
Sep 23, 2009 | 25.41 | 26.31 | 25.06 | 25.92 | 1,036,048 | +0.63(+2.49%) |
Sep 22, 2009 | 24.70 | 25.70 | 24.70 | 25.29 | 725,584 | +0.70(+2.85%) |
Sep 21, 2009 | 24.20 | 24.70 | 23.80 | 24.59 | 1,076,403 | +0.35(+1.45%) |
Sep 18, 2009 | 24.53 | 24.67 | 23.92 | 24.24 | 1,550,149 | -0.28(-1.14%) |
Sep 17, 2009 | 24.81 | 25.08 | 24.52 | 24.52 | 646,168 | -0.47(-1.87%) |
Sep 16, 2009 | 25.07 | 25.26 | 24.61 | 24.98 | 1,006,612 | -0.15(-0.61%) |
Sep 15, 2009 | 25.94 | 26.20 | 24.88 | 25.14 | 736,547 | -0.95(-3.65%) |
Sep 14, 2009 | 25.91 | 26.20 | 25.80 | 26.09 | 393,704 | -0.11(-0.41%) |
Sep 11, 2009 | 26.50 | 26.55 | 26.01 | 26.20 | 319,097 | -0.12(-0.44%) |
Sep 10, 2009 | 26.64 | 26.86 | 26.16 | 26.31 | 329,640 | -0.51(-1.91%) |
Sep 09, 2009 | 26.75 | 26.82 | 26.35 | 26.82 | 440,708 | +0.14(+0.54%) |
Sep 08, 2009 | 26.27 | 26.71 | 26.04 | 26.68 | 523,269 | +0.69(+2.66%) |
Sep 04, 2009 | 25.25 | 25.99 | 25.14 | 25.99 | 266,111 | +0.54(+2.12%) |
Sep 03, 2009 | 25.30 | 25.45 | 24.67 | 25.45 | 350,622 | +0.37(+1.47%) |
Sep 02, 2009 | 25.51 | 25.63 | 24.98 | 25.08 | 651,345 | -0.59(-2.31%) |